TipRanks
Go Ultimate55% OFF

2020 Bulkers (0FF) Historical Prices

DE:0FF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Sep 11, 20260.300.470.300.300.30+0.00%00.00
Sep 10, 20260.300.430.300.300.30+0.00%00.00
Sep 09, 20260.300.430.300.300.30+0.00%00.00
Sep 08, 20260.300.440.300.300.30+0.00%00.00
Sep 07, 20260.300.300.300.300.30+4.90%2520.19
Sep 04, 20260.290.290.290.290.29+1.06%00.00
Sep 03, 20260.310.310.280.280.28-7.21%00.00
Sep 02, 20260.320.320.310.310.31+1.33%00.00
Sep 01, 20260.300.300.300.300.30+5.99%00.00
Aug 31, 20260.270.280.270.280.28-21.55%00.00
Aug 28, 20260.360.420.360.360.36+0.00%00.00
Aug 27, 20260.360.430.360.360.36+0.00%00.00
Aug 26, 20260.360.470.360.360.36+0.00%00.00
Aug 25, 20260.350.360.350.360.36-15.81%00.00
Aug 24, 20260.320.430.320.430.43+0.00%2,8002.12
Aug 21, 20260.430.760.430.430.43+0.00%00.00
Aug 20, 20260.450.500.430.430.43+40.52%17,00016.14
Aug 19, 20260.290.310.290.310.31-2.55%00.00
Aug 18, 20260.300.310.300.310.31-33.89%00.00
Aug 17, 20260.290.480.290.480.48+18.75%1,0000.96
Aug 14, 20260.400.400.400.400.40+55.64%1,8001.77
Aug 13, 20260.260.260.260.260.26+2.80%00.00
Aug 12, 20260.240.250.240.250.25-5.30%00.00
Aug 11, 20260.270.270.260.260.26+0.38%00.00
Aug 10, 20260.260.260.260.260.26-17.81%00.00
Aug 07, 20260.320.320.290.320.32+0.00%00.00
Aug 06, 20260.320.460.320.320.32+0.00%00.00
Aug 05, 20260.320.320.310.320.32+0.00%00.00
Aug 04, 20260.240.320.230.320.32+45.45%5100.32
Aug 03, 20260.230.230.220.220.22-3.51%400.02
Jul 31, 20260.230.630.230.230.23+0.00%00.00
Jul 30, 20260.230.230.230.230.23+1.33%00.00
Jul 29, 20260.230.230.230.230.23+7.14%00.00
Jul 28, 20260.210.210.210.210.21-7.89%00.00
Jul 27, 20260.230.240.230.230.23+7.55%00.00
Jul 24, 20260.200.210.200.210.21+10.42%00.00
Jul 23, 20260.190.190.190.190.19-2.54%00.00
Jul 22, 20260.190.200.190.200.20+2.07%00.00
Jul 21, 20260.240.240.190.190.19-20.25%20,0009.44
Jul 20, 20260.240.390.240.240.24+0.00%00.00
Jul 17, 20260.240.240.240.240.24-0.82%00.00
Jul 16, 20260.240.240.240.240.24-0.41%00.00
Jul 15, 20260.250.250.250.250.25-3.16%00.00
Jul 14, 20260.240.250.240.250.25+4.55%00.00
Jul 13, 20260.240.240.240.240.24-5.47%00.00
Jul 10, 20260.170.260.170.260.26-0.78%4700.22
Jul 09, 20260.260.260.260.260.26-3.01%00.00
Jul 08, 20260.270.270.270.270.27+0.76%00.00
Jul 07, 20260.260.260.260.260.26-1.12%00.00
Jul 06, 20260.470.470.270.270.27-6.32%4,2002.01